SHA:605378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	16.00	17.11	15.73	16.85	-	5.38%	3,048,240
Jun 16, 2026	15.77	16.13	15.71	15.99	15.99	0.88%	2,414,736
Jun 15, 2026	15.92	16.23	15.83	16.00	15.85	0.76%	1,693,813
Jun 12, 2026	15.50	16.20	15.29	15.88	15.73	3.05%	2,354,200
Jun 11, 2026	15.50	15.55	15.17	15.41	15.27	-0.84%	1,270,580
Jun 10, 2026	15.92	15.92	15.39	15.54	15.39	-2.08%	1,530,980
Jun 9, 2026	15.85	15.94	15.57	15.87	15.72	1.21%	1,789,824
Jun 8, 2026	15.92	16.12	15.38	15.68	15.53	-3.39%	2,321,452
Jun 5, 2026	16.17	16.46	15.77	16.23	16.08	0.62%	2,263,932
Jun 4, 2026	16.31	16.41	16.03	16.13	15.98	-1.83%	1,752,727
Jun 3, 2026	16.72	16.72	16.31	16.43	16.28	-1.44%	1,871,496
Jun 2, 2026	17.06	17.20	16.51	16.67	16.51	-2.46%	2,203,240
Jun 1, 2026	16.81	17.20	16.51	17.09	16.93	2.89%	2,908,392
May 29, 2026	17.18	17.22	16.52	16.61	16.45	-3.15%	2,393,960
May 28, 2026	17.21	17.27	16.75	17.15	16.99	0.88%	2,239,352
May 27, 2026	17.57	17.57	16.89	17.00	16.84	-2.80%	3,031,056
May 26, 2026	17.63	17.63	17.31	17.49	17.33	-0.85%	1,927,212
May 25, 2026	18.24	18.24	17.38	17.64	17.47	-2.27%	2,478,501
May 22, 2026	17.75	18.15	17.58	18.05	17.88	1.52%	2,030,631
May 21, 2026	18.52	18.70	17.76	17.78	17.61	-3.79%	3,025,100
May 20, 2026	18.45	18.51	18.07	18.48	18.31	0.38%	2,299,204
May 19, 2026	18.40	18.57	18.24	18.41	18.24	-0.05%	1,567,510
May 18, 2026	18.32	18.56	18.01	18.42	18.25	0.49%	1,776,591
May 15, 2026	18.71	18.72	18.21	18.33	18.16	-0.33%	2,854,959
May 14, 2026	18.93	19.00	18.39	18.39	18.22	-2.90%	3,793,738
May 13, 2026	19.33	19.50	18.81	18.94	18.76	-2.12%	5,226,100
May 12, 2026	19.95	19.95	19.16	19.35	19.17	-3.25%	3,665,728
May 11, 2026	20.50	20.50	19.85	20.00	19.81	-1.38%	3,898,848
May 8, 2026	20.11	20.62	20.01	20.28	20.09	0.80%	2,273,865
May 7, 2026	20.37	20.44	20.04	20.12	19.93	-1.18%	2,361,800
May 6, 2026	20.30	20.49	20.28	20.36	20.17	0.30%	1,763,719
Apr 30, 2026	20.58	20.58	20.22	20.30	20.11	-1.41%	1,890,976
Apr 29, 2026	20.26	20.65	20.16	20.59	20.40	1.58%	2,701,886
Apr 28, 2026	20.30	20.74	20.15	20.27	20.08	-1.27%	2,614,820
Apr 27, 2026	20.34	20.56	19.96	20.53	20.34	0.93%	1,946,872
Apr 24, 2026	20.05	20.50	19.86	20.34	20.15	1.45%	2,069,240
Apr 23, 2026	20.65	20.65	20.00	20.05	19.86	-2.34%	2,303,020
Apr 22, 2026	20.30	20.74	20.30	20.53	20.34	0.64%	1,996,752
Apr 21, 2026	20.42	20.54	20.21	20.40	20.21	-	1,599,408
Apr 20, 2026	20.50	20.55	20.33	20.40	20.21	-1.07%	1,735,236
Apr 17, 2026	20.40	20.65	20.31	20.62	20.43	0.68%	2,341,688
Apr 16, 2026	20.30	20.63	20.15	20.48	20.29	1.24%	2,261,752
Apr 15, 2026	20.60	20.69	20.16	20.23	20.04	-1.75%	1,726,696
Apr 14, 2026	20.30	20.60	20.17	20.59	20.40	1.43%	2,130,472
Apr 13, 2026	20.15	20.45	20.08	20.30	20.11	-0.05%	2,148,724
Apr 10, 2026	19.78	20.70	19.78	20.31	20.12	3.36%	4,345,028
Apr 9, 2026	19.71	19.86	19.57	19.65	19.47	-1.06%	1,222,476
Apr 8, 2026	19.75	19.88	19.47	19.86	19.67	2.27%	2,188,605
Apr 7, 2026	19.07	19.50	18.99	19.42	19.24	2.48%	1,690,876
Apr 3, 2026	19.60	19.79	18.93	18.95	18.77	-3.12%	1,727,300